Toyota Motor Corp Ltd Ord ADR (NY: TM )

141.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 65.57 65.71 64.74 65.32 856,151 -0.22(-0.33%)
Jul 30, 2009 65.01 66.05 64.44 65.54 1,583,092 +1.43(+2.23%)
Jul 29, 2009 62.39 64.25 62.39 64.11 1,016,239 +1.76(+2.83%)
Jul 28, 2009 61.32 62.37 61.31 62.35 366,531 +0.36(+0.59%)
Jul 27, 2009 61.62 62.06 61.30 61.98 425,132 -0.14(-0.22%)
Jul 24, 2009 61.03 62.26 61.03 62.12 536 +0.64(+1.03%)
Jul 23, 2009 60.11 61.99 60.02 61.49 1,085,506 +1.42(+2.36%)
Jul 22, 2009 59.19 60.50 59.19 60.07 386,158 -0.09(-0.14%)
Jul 21, 2009 60.01 60.21 59.48 60.15 511,528 +1.09(+1.85%)
Jul 20, 2009 58.58 59.27 58.44 59.06 353,047 +0.63(+1.08%)
Jul 17, 2009 58.20 58.54 57.97 58.43 234,542 -0.13(-0.23%)
Jul 16, 2009 58.51 58.85 58.13 58.56 637,392 -0.11(-0.19%)
Jul 15, 2009 58.09 58.81 57.95 58.67 1,643,606 +0.12(+0.21%)
Jul 14, 2009 58.09 58.67 58.04 58.54 519,961 +0.67(+1.15%)
Jul 13, 2009 57.39 58.02 57.39 57.88 385,861 +0.64(+1.13%)
Jul 10, 2009 56.83 57.41 56.66 57.23 261,356 +0.09(+0.15%)
Jul 09, 2009 57.16 57.53 56.69 57.15 389,872 -0.01(-0.01%)
Jul 08, 2009 57.44 57.44 56.57 57.16 928,867 -0.61(-1.06%)
Jul 07, 2009 58.79 58.79 57.59 57.77 499,708 -0.90(-1.53%)
Jul 06, 2009 58.44 58.95 58.41 58.67 520,735 +1.18(+2.05%)
Jul 02, 2009 57.86 58.20 57.13 57.49 765,506 -0.94(-1.61%)
Jul 01, 2009 58.22 59.13 58.22 58.43 686,049 -0.18(-0.30%)
Jun 30, 2009 59.48 59.48 58.13 58.61 894,938 +0.03(+0.05%)
Jun 29, 2009 58.08 58.82 58.08 58.58 698,881 -0.66(-1.11%)
Jun 26, 2009 59.20 59.86 59.06 59.24 767,192 -1.03(-1.71%)
Jun 25, 2009 59.31 60.43 59.23 60.27 788,033 +1.25(+2.12%)
Jun 24, 2009 58.87 59.98 58.60 59.02 727,043 +0.71(+1.21%)
Jun 23, 2009 58.50 58.69 58.04 58.31 776,112 +0.37(+0.64%)
Jun 22, 2009 59.69 59.69 57.69 57.94 1,049,377 -1.51(-2.53%)
Jun 19, 2009 59.59 59.68 59.13 59.44 773,756 +0.26(+0.45%)
Jun 18, 2009 59.35 59.55 58.75 59.18 441,761 -0.36(-0.60%)
Jun 17, 2009 59.75 59.88 58.58 59.54 665,272 +0.78(+1.33%)
Jun 16, 2009 59.37 59.83 58.68 58.75 700,727 -0.74(-1.24%)
Jun 15, 2009 60.57 60.57 59.02 59.49 944,425 -1.68(-2.75%)
Jun 12, 2009 61.03 61.18 60.52 61.18 299,615 -0.19(-0.30%)
Jun 11, 2009 61.49 62.11 61.15 61.36 539,328 +0.03(+0.05%)
Jun 10, 2009 62.08 62.15 60.69 61.33 601,767 -0.37(-0.60%)
Jun 09, 2009 61.06 62.15 61.06 61.70 698,197 -0.26(-0.41%)
Jun 08, 2009 61.45 62.35 61.30 61.96 696,238 +0.04(+0.06%)
Jun 05, 2009 62.69 62.80 61.63 61.92 984,192 +0.12(+0.20%)
Jun 04, 2009 61.48 62.09 61.26 61.80 580,898 +0.54(+0.89%)
Jun 03, 2009 61.88 61.96 60.69 61.25 792,297 -1.59(-2.53%)
Jun 02, 2009 63.41 63.54 62.56 62.84 1,009,123 -0.57(-0.89%)
Jun 01, 2009 62.84 63.82 62.64 63.41 1,348,832 +1.22(+1.96%)
May 29, 2009 61.59 62.31 61.05 62.19 929,893 +0.50(+0.80%)
May 28, 2009 61.07 61.99 60.83 61.70 1,166,313 +2.03(+3.39%)
May 27, 2009 61.13 61.13 59.40 59.67 621,301 -0.69(-1.14%)
May 26, 2009 59.32 60.76 58.58 60.36 1,040,880 +1.92(+3.28%)
May 22, 2009 58.99 59.27 58.40 58.44 637,439 -0.40(-0.67%)
May 21, 2009 58.79 59.38 58.37 58.84 1,083,617 -0.34(-0.58%)
May 20, 2009 60.30 60.60 59.03 59.18 1,223,990 -0.43(-0.72%)
May 19, 2009 60.31 60.31 59.42 59.61 695,036 +0.27(+0.46%)
May 18, 2009 58.27 59.52 58.27 59.34 1,039,325 +1.61(+2.78%)
May 15, 2009 57.72 58.46 57.15 57.73 728,748 +0.68(+1.20%)
May 14, 2009 56.88 57.61 56.26 57.05 918,015 -0.02(-0.03%)
May 13, 2009 58.67 58.78 56.47 57.06 2,106,136 -2.72(-4.56%)
May 12, 2009 59.83 60.20 59.05 59.79 913,355 +0.20(+0.34%)
May 11, 2009 59.90 60.10 59.20 59.58 1,168,376 -1.85(-3.01%)
May 08, 2009 61.24 61.86 60.15 61.43 1,652,548 -0.36(-0.59%)
May 07, 2009 63.63 64.67 61.76 61.80 1,624,513 -3.03(-4.67%)
May 06, 2009 65.00 65.13 64.05 64.82 1,332,471 +1.01(+1.58%)
May 05, 2009 62.55 63.98 62.55 63.81 1,005,934 +0.50(+0.80%)
May 04, 2009 62.07 63.42 62.05 63.31 1,206,298 +1.88(+3.06%)
May 01, 2009 61.49 61.61 60.96 61.43 1,128,383 +0.01(+0.01%)
Apr 30, 2009 61.90 62.63 61.01 61.42 1,815,173 +0.64(+1.06%)
Apr 29, 2009 59.67 61.49 59.38 60.78 1,332,766 +1.09(+1.82%)
Apr 28, 2009 59.38 60.34 59.19 59.69 1,149,960 -1.29(-2.11%)
Apr 27, 2009 60.60 62.07 60.55 60.98 917,377 -1.81(-2.88%)
Apr 24, 2009 62.08 63.55 61.25 62.79 2,404,088 +0.71(+1.15%)
Apr 23, 2009 62.05 62.08 60.78 62.08 1,569,797 +1.33(+2.18%)
Apr 22, 2009 59.07 61.78 59.07 60.75 1,574,558 +1.41(+2.38%)
Apr 21, 2009 58.04 59.38 58.04 59.34 680,465 +0.53(+0.90%)
Apr 20, 2009 60.52 60.52 58.51 58.81 1,179,269 -1.05(-1.75%)
Apr 17, 2009 60.97 60.97 59.39 59.86 1,068,041 +0.35(+0.59%)
Apr 16, 2009 58.85 59.87 58.50 59.51 1,329,891 -0.33(-0.54%)
Apr 15, 2009 58.87 59.89 58.86 59.83 710,550 +0.98(+1.66%)
Apr 14, 2009 59.55 59.59 58.55 58.86 1,127,958 -2.22(-3.63%)
Apr 13, 2009 60.15 61.26 59.95 61.07 1,007,471 -0.37(-0.61%)
Apr 09, 2009 60.72 61.55 60.68 61.45 1,215,784 +2.72(+4.64%)
Apr 08, 2009 58.66 59.13 58.13 58.72 1,679,015 +1.90(+3.35%)
Apr 07, 2009 57.14 57.29 56.27 56.82 1,094,736 -0.34(-0.60%)
Apr 06, 2009 57.56 57.71 56.51 57.16 1,549,221 -1.12(-1.92%)
Apr 03, 2009 57.20 58.46 57.14 58.28 2,389,745 +2.62(+4.71%)
Apr 02, 2009 54.31 56.44 53.97 55.66 2,670,942 +2.97(+5.64%)
Apr 01, 2009 51.34 53.06 51.13 52.69 3,199,842 +3.57(+7.27%)
Mar 31, 2009 50.51 50.51 48.99 49.12 1,521,494 -0.18(-0.36%)
Mar 30, 2009 50.28 50.40 48.88 49.30 1,288,057 -2.75(-5.28%)
Mar 26, 2009 51.72 52.20 50.74 52.04 1,960,547 +0.85(+1.67%)
Mar 25, 2009 50.60 51.88 49.98 51.19 1,975,496 +1.85(+3.74%)
Mar 24, 2009 50.03 50.25 49.14 49.34 1,265,221 -1.39(-2.74%)
Mar 23, 2009 49.82 50.73 49.78 50.73 1,338,676 +3.71(+7.89%)
Mar 20, 2009 47.72 48.22 46.88 47.02 834,997 -1.25(-2.59%)
Mar 19, 2009 49.17 49.17 48.07 48.27 988,047 -0.82(-1.68%)
Mar 18, 2009 47.90 49.58 46.85 49.09 1,332,819 +0.68(+1.39%)
Mar 17, 2009 46.96 48.42 46.70 48.42 1,312,488 +1.51(+3.21%)
Mar 16, 2009 47.32 48.32 46.80 46.91 1,383,135 +0.05(+0.12%)
Mar 13, 2009 47.48 47.48 46.04 46.86 0 +0.48(+1.04%)
Mar 12, 2009 45.31 46.56 44.85 46.38 1,153,401 +0.12(+0.25%)
Mar 11, 2009 46.10 46.86 45.79 46.26 1,708,139 -0.43(-0.93%)
Mar 10, 2009 45.10 46.91 45.03 46.70 1,368,927 +1.94(+4.33%)
Mar 09, 2009 45.28 45.36 44.06 44.76 1,581,498 -0.44(-0.98%)
Mar 06, 2009 45.86 46.17 44.20 45.20 0 +0.01(+0.02%)
Mar 05, 2009 46.36 46.79 44.78 45.19 1,104,218 -2.10(-4.45%)
Mar 04, 2009 47.77 47.91 46.83 47.29 1,524,533 +0.22(+0.48%)
Mar 02, 2009 48.41 48.64 46.83 47.07 1,453,541 -1.92(-3.93%)
Feb 27, 2009 49.78 49.78 48.62 48.99 0 +0.42(+0.86%)
Feb 26, 2009 49.83 50.28 48.29 48.57 2,347,346 -2.28(-4.49%)
Feb 25, 2009 51.21 51.96 50.06 50.86 1,427,745 -0.87(-1.68%)
Feb 24, 2009 50.28 51.95 49.38 51.72 2,136,614 +3.69(+7.69%)
Feb 23, 2009 49.61 50.44 47.91 48.03 1,155,000 -2.20(-4.39%)
Feb 20, 2009 50.04 50.51 49.10 50.23 1,721,142 -0.99(-1.94%)
Feb 19, 2009 52.17 52.79 51.01 51.23 930,425 -0.01(-0.02%)
Feb 18, 2009 51.23 51.72 50.89 51.24 1,701,080 +2.00(+4.07%)
Feb 17, 2009 50.25 50.28 48.97 49.23 1,314,789 -1.55(-3.06%)
Feb 13, 2009 51.62 51.79 50.46 50.79 1,951,214 -1.56(-2.98%)
Feb 12, 2009 51.93 52.34 50.86 52.34 2,019,371 +0.05(+0.09%)
Feb 11, 2009 52.94 53.15 51.87 52.30 1,179,199 +0.12(+0.24%)
Feb 10, 2009 53.84 54.09 52.03 52.17 1,128,878 -3.03(-5.48%)
Feb 09, 2009 54.28 55.48 54.27 55.20 1,229,366 +1.37(+2.54%)
Feb 06, 2009 51.10 54.32 50.88 53.83 1,979,150 +0.44(+0.83%)
Feb 05, 2009 52.20 53.61 51.61 53.39 1,882,067 +1.46(+2.81%)
Feb 04, 2009 52.15 53.23 51.73 51.93 1,562,922 +1.04(+2.04%)
Feb 03, 2009 49.95 51.09 49.77 50.89 1,108,998 +1.33(+2.68%)
Feb 02, 2009 48.85 49.91 48.69 49.57 1,257,522 +0.29(+0.58%)
Jan 30, 2009 50.48 50.60 48.84 49.28 0 -1.23(-2.44%)
Jan 29, 2009 52.45 52.45 50.39 50.51 1,599,218 -2.05(-3.90%)
Jan 28, 2009 52.24 53.03 52.12 52.56 1,137,822 +1.12(+2.17%)
Jan 27, 2009 51.52 51.71 50.75 51.44 1,650,192 +2.88(+5.93%)
Jan 26, 2009 48.49 49.10 48.04 48.57 1,383,182 +0.01(+0.02%)
Jan 23, 2009 48.19 48.83 47.33 48.56 2,323,544 +0.02(+0.03%)
Jan 22, 2009 48.87 48.94 47.62 48.54 1,966,826 -3.85(-7.35%)
Jan 21, 2009 51.62 52.49 50.78 52.39 1,834,913 +1.27(+2.49%)
Jan 20, 2009 52.76 53.18 50.93 51.12 1,529,054 -0.54(-1.04%)
Jan 16, 2009 51.85 52.21 50.30 51.65 1,452,152 +2.06(+4.15%)
Jan 15, 2009 49.47 50.04 48.31 49.60 1,861,129 +1.38(+2.86%)
Jan 14, 2009 49.44 49.44 47.74 48.22 1,609,944 -1.17(-2.37%)
Jan 13, 2009 49.65 49.73 48.95 49.39 1,189,592 -1.53(-3.00%)
Jan 12, 2009 51.74 51.74 50.21 50.92 1,183,623 -0.71(-1.37%)
Jan 09, 2009 52.23 52.33 51.08 51.62 1,029,855 -1.44(-2.71%)
Jan 08, 2009 52.75 53.06 52.17 53.06 1,300,033 +1.43(+2.77%)
Jan 07, 2009 52.10 52.24 51.21 51.63 1,351,221 +0.10(+0.20%)
Jan 06, 2009 51.10 51.90 50.79 51.53 1,583,330 +0.61(+1.20%)
Jan 05, 2009 50.96 51.65 50.65 50.92 1,294,148 -0.58(-1.13%)
Jan 02, 2009 50.63 51.83 50.61 51.50 0 +0.72(+1.42%)
Jan 01, 2009 50.13 51.09 50.11 50.78 0 +0.00(+0.00%)
Dec 31, 2008 50.13 51.09 50.11 50.78 664,707 +0.67(+1.33%)
Dec 30, 2008 49.67 50.19 49.46 50.11 1,100,433 +0.45(+0.91%)
Dec 29, 2008 50.50 50.50 49.09 49.66 1,397,372 +0.27(+0.55%)
Dec 26, 2008 49.28 49.48 48.79 49.39 619,457 +1.99(+4.21%)
Dec 24, 2008 47.50 47.50 46.80 47.39 760,238 +0.55(+1.18%)
Dec 23, 2008 47.41 47.86 45.74 46.84 1,484,169 -0.40(-0.84%)
Dec 22, 2008 48.07 49.04 46.67 47.24 2,177,698 -2.72(-5.44%)
Dec 19, 2008 51.13 51.64 49.38 49.96 1,914,153 -0.90(-1.77%)
Dec 18, 2008 51.86 53.13 50.51 50.86 2,207,959 -2.27(-4.28%)
Dec 17, 2008 52.80 53.53 52.68 53.13 1,441,482 -0.99(-1.82%)
Dec 16, 2008 52.00 54.15 51.33 54.11 2,911,189 +3.13(+6.15%)
Dec 15, 2008 51.71 51.93 50.28 50.98 1,768,342 +1.94(+3.96%)
Dec 12, 2008 48.28 49.56 46.42 49.04 1,570,574 -1.02(-2.03%)
Dec 11, 2008 50.57 51.20 49.47 50.06 2,179,222 +0.86(+1.75%)
Dec 10, 2008 48.60 49.23 47.94 49.19 1,641,520 +3.24(+7.06%)
Dec 09, 2008 45.92 46.91 45.78 45.95 1,776,181 -0.74(-1.60%)
Dec 08, 2008 45.78 47.31 45.78 46.70 1,765,422 +1.56(+3.46%)
Dec 05, 2008 44.53 45.30 42.99 45.14 0 -0.18(-0.39%)
Dec 04, 2008 45.62 46.58 44.97 45.31 2,826,875 -2.68(-5.59%)
Dec 03, 2008 46.93 48.29 45.86 48.00 1,794,147 -0.07(-0.15%)
Dec 02, 2008 47.25 48.66 46.48 48.07 2,771,139 +2.63(+5.79%)
Dec 01, 2008 47.99 47.99 45.31 45.44 1,699,670 -3.52(-7.19%)
Nov 28, 2008 49.00 49.27 48.18 48.96 739,458 -1.58(-3.13%)
Nov 26, 2008 48.65 50.89 48.37 50.54 1,849,286 -0.46(-0.90%)
Nov 25, 2008 50.87 51.83 49.68 51.00 1,515,326 -1.06(-2.04%)
Nov 24, 2008 50.06 53.00 49.68 52.07 2,267,737 +2.65(+5.37%)
Nov 21, 2008 49.66 49.71 46.56 49.41 2,608,052 +3.02(+6.51%)
Nov 20, 2008 47.26 48.11 45.49 46.39 3,300,151 +0.02(+0.05%)
Nov 19, 2008 48.46 48.88 46.17 46.37 2,011,991 -2.71(-5.52%)
Nov 18, 2008 48.94 49.46 47.55 49.08 1,260,811 +0.30(+0.62%)
Nov 17, 2008 48.50 50.07 47.91 48.78 1,739,717 -0.64(-1.29%)
Nov 14, 2008 49.70 51.35 49.22 49.41 0 -3.15(-5.99%)
Nov 13, 2008 49.66 52.56 48.04 52.56 2,638,656 +3.55(+7.23%)
Nov 12, 2008 50.89 50.89 48.64 49.02 2,063,823 -1.82(-3.57%)
Nov 11, 2008 51.99 52.49 49.83 50.83 1,418,082 -2.82(-5.26%)
Nov 10, 2008 54.32 54.51 52.52 53.66 1,654,686 +0.49(+0.92%)
Nov 07, 2008 53.52 54.32 51.90 53.17 2,778,503 +1.11(+2.13%)
Nov 06, 2008 55.61 55.61 50.28 52.06 2,855,001 -10.30(-16.52%)
Nov 05, 2008 64.40 64.98 62.31 62.36 2,438,287 +0.02(+0.04%)
Nov 04, 2008 61.21 62.57 60.52 62.34 1,758,019 +2.86(+4.80%)
Nov 03, 2008 59.17 60.00 58.64 59.48 1,065,541 +0.44(+0.75%)
Oct 31, 2008 58.63 59.51 57.03 59.04 1,406,895 +1.05(+1.81%)
Oct 30, 2008 60.60 61.11 57.40 57.99 2,576,513 +2.38(+4.28%)
Oct 29, 2008 55.36 57.95 55.09 55.61 1,285,627 +0.54(+0.97%)
Oct 28, 2008 52.17 55.17 49.81 55.08 1,276,124 +6.84(+14.17%)
Oct 27, 2008 50.82 50.82 48.11 48.24 1,065,991 -3.04(-5.93%)
Oct 24, 2008 50.43 52.63 49.75 51.28 1,096,091 -2.26(-4.22%)
Oct 23, 2008 52.86 53.93 50.75 53.54 1,621,860 +0.81(+1.55%)
Oct 22, 2008 54.10 55.05 51.77 52.73 1,638,286 -3.12(-5.59%)
Oct 21, 2008 56.53 57.95 55.03 55.84 1,454,810 -0.68(-1.21%)
Oct 20, 2008 54.80 56.53 53.69 56.53 1,270,770 +4.46(+8.57%)
Oct 17, 2008 51.48 54.11 50.27 52.07 0 -0.06(-0.12%)
Oct 16, 2008 51.80 52.62 48.43 52.13 2,330,786 +2.69(+5.45%)
Oct 15, 2008 54.90 54.90 48.88 49.44 2,132,666 -5.46(-9.95%)
Oct 14, 2008 56.79 58.01 53.56 54.90 1,799,856 +0.95(+1.77%)
Oct 13, 2008 50.43 54.67 49.68 53.94 2,146,001 +6.42(+13.50%)
Oct 10, 2008 47.91 48.64 44.24 47.53 2,757,509 -0.89(-1.84%)
Oct 09, 2008 52.27 54.92 48.11 48.42 2,405,920 -3.76(-7.21%)
Oct 08, 2008 49.70 52.92 48.58 52.18 3,603,307 -1.00(-1.88%)
Oct 07, 2008 56.64 56.64 53.17 53.18 1,852,284 -3.76(-6.60%)
Oct 06, 2008 58.39 58.61 55.09 56.94 1,782,209 -3.66(-6.04%)
Oct 03, 2008 60.83 62.55 60.51 60.60 0 -0.47(-0.77%)
Oct 02, 2008 64.02 64.02 60.79 61.07 1,390,120 -4.03(-6.19%)
Oct 01, 2008 64.12 66.10 64.12 65.10 929,548 -1.47(-2.21%)
Sep 30, 2008 65.18 66.87 65.14 66.58 1,175,392 +1.74(+2.68%)
Sep 29, 2008 67.45 67.45 63.44 64.84 1,435,953 -5.59(-7.93%)
Sep 26, 2008 68.32 70.56 68.19 70.42 0 +0.22(+0.31%)
Sep 25, 2008 68.20 71.21 68.20 70.21 1,396,808 +1.73(+2.53%)
Sep 24, 2008 69.38 69.63 67.89 68.48 846,957 +0.36(+0.54%)
Sep 23, 2008 69.15 69.42 67.31 68.11 849,180 -0.57(-0.84%)
Sep 22, 2008 71.01 71.29 68.30 68.69 836,380 -2.20(-3.10%)
Sep 19, 2008 68.69 70.94 68.69 70.88 0 +3.65(+5.42%)
Sep 18, 2008 66.86 68.21 65.14 67.24 1,261,698 +2.13(+3.28%)
Sep 17, 2008 67.28 67.28 64.70 65.10 1,227,968 -3.65(-5.30%)
Sep 16, 2008 67.34 69.06 66.43 68.75 1,102,862 +1.33(+1.97%)
Sep 15, 2008 67.42 68.28 66.84 67.42 1,376,888 -3.13(-4.43%)
Sep 12, 2008 69.25 70.86 68.34 70.55 0 -0.81(-1.14%)
Sep 11, 2008 69.08 71.36 69.08 71.36 505,127 +0.53(+0.74%)
Sep 10, 2008 70.70 71.54 70.25 70.84 1,655,451 +0.94(+1.34%)
Sep 09, 2008 70.53 71.37 69.86 69.90 958,497 -0.46(-0.65%)
Sep 08, 2008 69.97 70.71 69.11 70.35 906,951 +1.44(+2.08%)
Sep 05, 2008 68.28 69.09 67.49 68.92 0 +0.67(+0.98%)
Sep 04, 2008 69.52 70.31 68.16 68.25 1,354,800 -1.61(-2.31%)
Sep 03, 2008 69.52 70.01 69.12 69.87 1,075,701 +0.94(+1.36%)
Sep 02, 2008 69.43 70.53 68.62 68.93 1,022,714 -0.59(-0.85%)
Aug 29, 2008 69.70 70.10 69.09 69.52 0 +0.69(+1.00%)
Aug 28, 2008 68.59 68.99 68.34 68.83 848,812 +0.54(+0.80%)
Aug 27, 2008 67.94 68.52 67.54 68.28 798,787 -1.08(-1.56%)
Aug 26, 2008 68.79 69.58 68.79 69.36 577,072 +0.94(+1.37%)
Aug 25, 2008 70.01 70.01 68.29 68.42 734,495 -0.53(-0.77%)
Aug 22, 2008 67.63 69.13 67.57 68.95 0 +0.43(+0.63%)
Aug 21, 2008 68.24 68.68 67.69 68.52 776,284 +0.09(+0.12%)
Aug 20, 2008 68.29 68.69 67.76 68.43 1,590,634 -0.57(-0.82%)
Aug 19, 2008 69.45 69.83 68.68 69.00 635,016 -1.42(-2.02%)
Aug 18, 2008 71.22 71.25 70.02 70.42 543,602 -0.12(-0.18%)
Aug 15, 2008 70.45 70.91 69.98 70.54 0 +1.02(+1.46%)
Aug 14, 2008 69.75 70.32 69.07 69.52 825,880 -0.73(-1.04%)
Aug 13, 2008 70.96 71.05 69.81 70.25 974,690 -0.83(-1.17%)
Aug 12, 2008 70.35 71.52 70.35 71.08 1,091,909 -0.57(-0.79%)
Aug 11, 2008 70.19 72.32 70.19 71.65 1,445,735 +1.55(+2.21%)
Aug 08, 2008 67.37 70.46 67.11 70.10 1,460,813 +3.45(+5.17%)
Aug 07, 2008 65.48 67.33 65.08 66.65 1,228,524 -0.43(-0.64%)
Aug 06, 2008 66.14 67.45 66.04 67.08 1,299,113 +0.26(+0.39%)
Aug 05, 2008 64.79 67.13 64.79 66.82 1,223,991 +2.69(+4.20%)
Aug 04, 2008 64.48 64.48 63.69 64.12 1,035,006 -1.89(-2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.